Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 2.5800 | 2.6000 | 2.5650 | 2.5700 | 2.5700 | 39,600 |
13 June 2024 | 2.6000 | 2.6100 | 2.5700 | 2.5750 | 2.5750 | 37,300 |
12 June 2024 | 2.5900 | 2.6200 | 2.5700 | 2.5850 | 2.5850 | 61,000 |
11 June 2024 | 2.6400 | 2.6450 | 2.5600 | 2.6050 | 2.6050 | 61,200 |
10 June 2024 | 2.6600 | 2.6710 | 2.6100 | 2.6500 | 2.6500 | 113,000 |
07 June 2024 | 2.6900 | 2.7200 | 2.6600 | 2.6800 | 2.6800 | 61,900 |
06 June 2024 | 2.8400 | 2.8400 | 2.6550 | 2.6950 | 2.6950 | 107,100 |
05 June 2024 | 2.7600 | 2.8100 | 2.7100 | 2.7980 | 2.7980 | 87,500 |
04 June 2024 | 2.7400 | 2.7400 | 2.7150 | 2.7150 | 2.7150 | 16,900 |
03 June 2024 | 2.7700 | 2.7700 | 2.7120 | 2.7300 | 2.7300 | 11,900 |
31 May 2024 | 2.7400 | 2.7700 | 2.6700 | 2.7400 | 2.7400 | 34,700 |
30 May 2024 | 2.6900 | 2.7000 | 2.6400 | 2.6800 | 2.6800 | 23,200 |
29 May 2024 | 2.7900 | 2.8000 | 2.6700 | 2.6850 | 2.6850 | 40,500 |
28 May 2024 | 2.8500 | 2.8500 | 2.7900 | 2.8000 | 2.8000 | 48,900 |
24 May 2024 | 2.7800 | 2.9000 | 2.7700 | 2.8300 | 2.8300 | 155,800 |
23 May 2024 | 2.7500 | 2.7900 | 2.7400 | 2.7400 | 2.7400 | 12,100 |
22 May 2024 | 2.7000 | 2.7800 | 2.6500 | 2.7780 | 2.7780 | 43,000 |
21 May 2024 | 2.6800 | 2.7700 | 2.6800 | 2.7500 | 2.7500 | 47,600 |
20 May 2024 | 2.6800 | 2.7080 | 2.6500 | 2.6900 | 2.6900 | 19,100 |
17 May 2024 | 2.5850 | 2.6700 | 2.5850 | 2.6700 | 2.6700 | 95,400 |
16 May 2024 | 2.5960 | 2.6500 | 2.5700 | 2.6150 | 2.6150 | 24,000 |
15 May 2024 | 2.6100 | 2.6390 | 2.5750 | 2.5800 | 2.5800 | 18,400 |
14 May 2024 | 2.6100 | 2.6400 | 2.6100 | 2.6200 | 2.6200 | 10,200 |
13 May 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6400 | 2.6400 | 9,000 |
10 May 2024 | 2.6100 | 2.6500 | 2.6000 | 2.6400 | 2.6400 | 40,100 |
09 May 2024 | 2.5700 | 2.6200 | 2.5600 | 2.5900 | 2.5900 | 41,300 |
08 May 2024 | 2.5400 | 2.5600 | 2.5300 | 2.5600 | 2.5600 | 20,700 |
07 May 2024 | 2.4700 | 2.5500 | 2.4700 | 2.5300 | 2.5300 | 36,700 |
06 May 2024 | 2.5000 | 2.5000 | 2.4400 | 2.4680 | 2.4680 | 21,100 |
03 May 2024 | 2.5100 | 2.5100 | 2.4600 | 2.4750 | 2.4750 | 19,600 |
02 May 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4900 | 2.4900 | 31,400 |
01 May 2024 | 2.4700 | 2.4700 | 2.4500 | 2.4500 | 2.4500 | 8,600 |
30 Apr 2024 | 2.4500 | 2.4600 | 2.4400 | 2.4600 | 2.4600 | 9,500 |
29 Apr 2024 | 2.4800 | 2.4800 | 2.4400 | 2.4400 | 2.4400 | 33,300 |
26 Apr 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4750 | 2.4750 | 21,600 |
25 Apr 2024 | 2.4600 | 2.4800 | 2.4400 | 2.4500 | 2.4500 | 55,500 |
24 Apr 2024 | 2.5000 | 2.5160 | 2.4550 | 2.4650 | 2.4650 | 24,000 |
23 Apr 2024 | 2.5000 | 2.5300 | 2.5000 | 2.5100 | 2.5100 | 17,300 |
22 Apr 2024 | 2.4700 | 2.5100 | 2.4700 | 2.5100 | 2.5100 | 22,800 |
19 Apr 2024 | 2.5500 | 2.5500 | 2.4300 | 2.4650 | 2.4650 | 30,300 |
18 Apr 2024 | 2.5000 | 2.5700 | 2.4750 | 2.4800 | 2.4800 | 37,500 |
17 Apr 2024 | 2.5100 | 2.6000 | 2.5100 | 2.5300 | 2.5300 | 40,600 |
16 Apr 2024 | 2.4900 | 2.5060 | 2.4600 | 2.4900 | 2.4900 | 17,600 |
15 Apr 2024 | 2.5400 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 23,300 |
12 Apr 2024 | 2.5000 | 2.5300 | 2.4900 | 2.5200 | 2.5200 | 26,700 |
11 Apr 2024 | 2.4900 | 2.5300 | 2.4850 | 2.5050 | 2.5050 | 40,000 |
10 Apr 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4700 | 2.4700 | 41,600 |
09 Apr 2024 | 2.4200 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 40,800 |
08 Apr 2024 | 2.4500 | 2.4500 | 2.4100 | 2.4200 | 2.4200 | 51,200 |
05 Apr 2024 | 2.5300 | 2.5450 | 2.3300 | 2.4300 | 2.4300 | 150,100 |
04 Apr 2024 | 2.5400 | 2.5900 | 2.5000 | 2.5100 | 2.5100 | 30,800 |
03 Apr 2024 | 2.5900 | 2.5980 | 2.5020 | 2.5020 | 2.5020 | 27,300 |
02 Apr 2024 | 2.5900 | 2.6100 | 2.5400 | 2.5550 | 2.5550 | 54,000 |
01 Apr 2024 | 2.6500 | 2.6500 | 2.5450 | 2.5900 | 2.5900 | 67,100 |
28 Mar 2024 | 2.6300 | 2.6700 | 2.6100 | 2.6100 | 2.6100 | 35,300 |
27 Mar 2024 | 2.6400 | 2.6720 | 2.6350 | 2.6350 | 2.6350 | 5,600 |
26 Mar 2024 | 2.7300 | 2.7300 | 2.6300 | 2.6400 | 2.6400 | 49,700 |
25 Mar 2024 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 26,600 |
22 Mar 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7500 | 2.7500 | 28,400 |
21 Mar 2024 | 2.7400 | 2.8600 | 2.7350 | 2.8200 | 2.8200 | 73,900 |
21 Mar 2024 | 0.075 Dividend | |||||
20 Mar 2024 | 2.9500 | 2.9500 | 2.8000 | 2.8400 | 2.7650 | 82,300 |
19 Mar 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9200 | 2.8429 | 37,400 |
18 Mar 2024 | 2.9900 | 2.9900 | 2.9200 | 2.9500 | 2.8721 | 52,800 |
15 Mar 2024 | 2.8800 | 2.9800 | 2.8330 | 2.9200 | 2.8429 | 42,700 |
14 Mar 2024 | 2.9100 | 2.9500 | 2.8200 | 2.8400 | 2.7650 | 19,700 |
13 Mar 2024 | 2.9700 | 3.0000 | 2.9200 | 2.9900 | 2.9110 | 70,500 |
12 Mar 2024 | 2.9000 | 2.9500 | 2.8500 | 2.9400 | 2.8624 | 120,000 |
11 Mar 2024 | 2.8100 | 2.8800 | 2.7700 | 2.8600 | 2.7845 | 48,700 |
08 Mar 2024 | 2.7800 | 2.8800 | 2.7700 | 2.8500 | 2.7747 | 127,200 |
07 Mar 2024 | 2.6700 | 2.7700 | 2.6600 | 2.7400 | 2.6676 | 73,500 |
06 Mar 2024 | 2.6800 | 2.6800 | 2.6500 | 2.6800 | 2.6092 | 53,000 |
05 Mar 2024 | 2.6900 | 2.7000 | 2.6620 | 2.6700 | 2.5995 | 12,600 |
04 Mar 2024 | 2.7500 | 2.7600 | 2.7000 | 2.7000 | 2.6287 | 32,000 |
01 Mar 2024 | 2.6700 | 2.7800 | 2.6300 | 2.7800 | 2.7066 | 50,400 |
29 Feb 2024 | 2.7000 | 2.7000 | 2.5990 | 2.6800 | 2.6092 | 36,600 |
28 Feb 2024 | 2.6700 | 2.8200 | 2.6500 | 2.6700 | 2.5995 | 77,400 |
27 Feb 2024 | 2.6500 | 2.6800 | 2.6300 | 2.6500 | 2.5800 | 12,300 |
26 Feb 2024 | 2.7000 | 2.7100 | 2.6200 | 2.6400 | 2.5703 | 50,500 |
23 Feb 2024 | 2.5800 | 2.7500 | 2.5210 | 2.7100 | 2.6384 | 67,000 |
22 Feb 2024 | 2.5900 | 2.6640 | 2.5200 | 2.5500 | 2.4827 | 73,100 |
21 Feb 2024 | 2.6100 | 2.6100 | 2.5500 | 2.5800 | 2.5119 | 11,500 |
20 Feb 2024 | 2.8500 | 2.8500 | 2.4300 | 2.6000 | 2.5313 | 164,000 |
16 Feb 2024 | 2.7600 | 2.8500 | 2.7600 | 2.8500 | 2.7747 | 76,000 |
15 Feb 2024 | 2.7000 | 2.7900 | 2.6590 | 2.7800 | 2.7066 | 55,300 |
14 Feb 2024 | 2.7300 | 2.7300 | 2.6200 | 2.6800 | 2.6092 | 23,700 |
13 Feb 2024 | 2.7000 | 2.7500 | 2.6950 | 2.7000 | 2.6287 | 39,500 |
12 Feb 2024 | 2.6700 | 2.7300 | 2.6700 | 2.7100 | 2.6384 | 21,100 |
09 Feb 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | 2.6287 | 9,800 |
08 Feb 2024 | 2.6900 | 2.7100 | 2.6550 | 2.7100 | 2.6384 | 29,000 |
07 Feb 2024 | 2.7500 | 2.7500 | 2.6800 | 2.6900 | 2.6190 | 11,800 |
06 Feb 2024 | 2.7200 | 2.7800 | 2.7000 | 2.7500 | 2.6774 | 40,900 |
05 Feb 2024 | 2.7400 | 2.7500 | 2.6800 | 2.7000 | 2.6287 | 32,300 |
02 Feb 2024 | 2.8100 | 2.8100 | 2.6800 | 2.7400 | 2.6676 | 27,600 |
01 Feb 2024 | 2.8000 | 2.8400 | 2.5200 | 2.7700 | 2.6968 | 130,800 |
31 Jan 2024 | 2.7300 | 2.8500 | 2.7300 | 2.8300 | 2.7553 | 137,200 |
30 Jan 2024 | 2.6300 | 2.7900 | 2.6300 | 2.7200 | 2.6482 | 226,700 |
29 Jan 2024 | 2.5500 | 2.7000 | 2.5430 | 2.6300 | 2.5605 | 365,700 |
26 Jan 2024 | 2.4900 | 2.5400 | 2.4600 | 2.5100 | 2.4437 | 53,900 |
25 Jan 2024 | 2.4220 | 2.4900 | 2.4220 | 2.4800 | 2.4145 | 7,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |